Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.65 | 23.99 | 23.58 | 23.92 | 1,772,719 | +0.22(+0.93%) |
Apr 29, 2019 | 23.55 | 23.98 | 23.55 | 23.70 | 897,173 | +0.17(+0.72%) |
Apr 26, 2019 | 23.50 | 23.79 | 23.42 | 23.53 | 1,191,800 | -0.12(-0.51%) |
Apr 25, 2019 | 23.26 | 23.68 | 23.07 | 23.65 | 839,360 | +0.51(+2.20%) |
Apr 24, 2019 | 23.32 | 23.68 | 22.87 | 23.14 | 2,417,875 | -0.03(-0.13%) |
Apr 23, 2019 | 22.85 | 23.32 | 22.80 | 23.17 | 818,732 | +0.37(+1.62%) |
Apr 22, 2019 | 22.26 | 22.87 | 22.14 | 22.80 | 808,029 | +0.47(+2.10%) |
Apr 18, 2019 | 22.03 | 22.38 | 21.91 | 22.33 | 691,900 | +0.18(+0.81%) |
Apr 17, 2019 | 22.46 | 22.49 | 21.70 | 22.15 | 1,256,115 | -0.20(-0.89%) |
Apr 16, 2019 | 22.20 | 22.50 | 21.94 | 22.35 | 1,170,711 | +0.29(+1.31%) |
Apr 15, 2019 | 21.94 | 22.45 | 21.76 | 22.06 | 1,656,027 | +0.22(+1.01%) |
Apr 12, 2019 | 21.81 | 22.07 | 21.59 | 21.84 | 2,066,700 | +0.14(+0.65%) |
Apr 11, 2019 | 21.17 | 21.75 | 21.03 | 21.70 | 1,445,914 | +0.61(+2.89%) |
Apr 10, 2019 | 20.72 | 21.20 | 20.65 | 21.09 | 728,186 | +0.47(+2.28%) |
Apr 09, 2019 | 20.46 | 20.79 | 20.42 | 20.62 | 407,126 | +0.11(+0.54%) |
Apr 08, 2019 | 20.50 | 20.54 | 20.18 | 20.51 | 723,583 | -0.08(-0.39%) |
Apr 05, 2019 | 20.25 | 20.66 | 20.20 | 20.59 | 667,300 | +0.31(+1.53%) |
Apr 04, 2019 | 20.69 | 20.80 | 19.80 | 20.28 | 1,037,743 | -0.41(-1.98%) |
Apr 03, 2019 | 20.85 | 21.14 | 20.65 | 20.69 | 1,073,411 | +0.03(+0.15%) |
Apr 02, 2019 | 20.58 | 20.74 | 20.36 | 20.66 | 618,007 | +0.07(+0.34%) |
Apr 01, 2019 | 20.42 | 20.62 | 20.29 | 20.59 | 568,604 | +0.39(+1.93%) |
Mar 29, 2019 | 20.21 | 20.46 | 20.05 | 20.20 | 658,800 | +0.17(+0.85%) |
Mar 28, 2019 | 20.17 | 20.42 | 19.95 | 20.03 | 658,479 | -0.11(-0.55%) |
Mar 27, 2019 | 20.55 | 20.58 | 19.90 | 20.14 | 901,625 | -0.45(-2.19%) |
Mar 26, 2019 | 20.55 | 20.87 | 20.36 | 20.59 | 1,067,538 | +0.30(+1.48%) |
Mar 25, 2019 | 20.15 | 20.55 | 19.86 | 20.29 | 1,033,105 | +0.10(+0.50%) |
Mar 22, 2019 | 20.65 | 20.73 | 19.83 | 20.19 | 1,830,000 | -0.67(-3.21%) |
Mar 21, 2019 | 20.40 | 21.10 | 20.40 | 20.86 | 989,826 | +0.36(+1.76%) |
Mar 20, 2019 | 20.67 | 20.97 | 20.31 | 20.50 | 1,064,924 | -0.21(-1.01%) |
Mar 19, 2019 | 20.76 | 20.76 | 19.93 | 20.71 | 1,996,165 | +0.05(+0.24%) |
Mar 18, 2019 | 20.20 | 20.70 | 20.10 | 20.66 | 1,346,916 | +0.47(+2.33%) |
Mar 15, 2019 | 20.35 | 20.41 | 20.01 | 20.19 | 1,392,800 | -0.21(-1.03%) |
Mar 14, 2019 | 20.25 | 20.60 | 20.10 | 20.40 | 1,054,650 | +0.20(+0.99%) |
Mar 13, 2019 | 19.91 | 20.52 | 19.86 | 20.20 | 1,351,331 | +0.37(+1.87%) |
Mar 12, 2019 | 19.73 | 20.10 | 19.55 | 19.83 | 1,449,850 | +0.03(+0.15%) |
Mar 11, 2019 | 18.90 | 19.92 | 18.70 | 19.80 | 1,949,582 | +0.95(+5.04%) |
Mar 08, 2019 | 18.15 | 18.86 | 18.08 | 18.85 | 1,178,800 | +0.55(+3.01%) |
Mar 07, 2019 | 18.60 | 18.68 | 18.11 | 18.30 | 1,071,747 | -0.30(-1.61%) |
Mar 06, 2019 | 18.77 | 18.81 | 18.49 | 18.60 | 872,509 | -0.15(-0.80%) |
Mar 05, 2019 | 18.69 | 18.88 | 18.39 | 18.75 | 1,072,256 | +0.03(+0.16%) |
Mar 04, 2019 | 19.55 | 19.61 | 18.16 | 18.72 | 1,685,876 | -0.80(-4.10%) |
Mar 01, 2019 | 19.85 | 19.87 | 19.36 | 19.52 | 740,200 | -0.15(-0.76%) |
Feb 28, 2019 | 20.05 | 20.25 | 19.59 | 19.67 | 2,344,570 | -0.48(-2.38%) |
Feb 27, 2019 | 19.99 | 20.22 | 19.80 | 20.15 | 455,762 | +0.09(+0.45%) |
Feb 26, 2019 | 20.12 | 20.31 | 19.96 | 20.06 | 1,228,036 | -0.04(-0.20%) |
Feb 25, 2019 | 20.25 | 20.39 | 19.98 | 20.10 | 587,953 | +0.02(+0.10%) |
Feb 22, 2019 | 19.63 | 20.16 | 19.48 | 20.08 | 1,299,300 | +0.53(+2.71%) |
Feb 21, 2019 | 19.68 | 19.91 | 19.39 | 19.55 | 1,416,108 | -0.20(-1.01%) |
Feb 20, 2019 | 20.14 | 20.39 | 19.67 | 19.75 | 972,682 | -0.31(-1.55%) |
Feb 19, 2019 | 19.83 | 20.29 | 19.79 | 20.06 | 1,650,511 | +0.24(+1.21%) |
Feb 15, 2019 | 19.93 | 20.04 | 19.66 | 19.82 | 1,575,900 | +0.04(+0.20%) |
Feb 14, 2019 | 19.25 | 19.86 | 19.12 | 19.78 | 7,248,633 | +0.03(+0.15%) |
Feb 13, 2019 | 19.29 | 19.87 | 19.06 | 19.75 | 1,741,046 | +0.21(+1.07%) |
Feb 12, 2019 | 19.13 | 19.60 | 19.04 | 19.54 | 1,132,611 | +0.62(+3.28%) |
Feb 11, 2019 | 18.88 | 19.03 | 18.66 | 18.92 | 538,455 | +0.13(+0.69%) |
Feb 08, 2019 | 18.33 | 18.91 | 18.33 | 18.79 | 966,400 | +0.35(+1.90%) |
Feb 07, 2019 | 18.14 | 18.50 | 17.87 | 18.44 | 1,310,819 | +0.08(+0.44%) |
Feb 06, 2019 | 18.56 | 18.67 | 18.22 | 18.36 | 527,833 | -0.21(-1.13%) |
Feb 05, 2019 | 18.48 | 18.74 | 18.32 | 18.57 | 1,198,245 | +0.14(+0.76%) |
Feb 04, 2019 | 17.98 | 18.46 | 17.86 | 18.43 | 905,557 | +0.55(+3.08%) |